Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.32 | 11.34 | 11.19 | 11.20 | 8,178,233 | -0.17(-1.46%) |
Feb 25, 2005 | 11.10 | 11.45 | 11.09 | 11.37 | 8,989,099 | +0.33(+3.03%) |
Feb 24, 2005 | 10.92 | 11.04 | 10.87 | 11.03 | 6,543,424 | +0.11(+0.98%) |
Feb 23, 2005 | 10.96 | 11.00 | 10.90 | 10.93 | 6,168,856 | +0.00(+0.02%) |
Feb 22, 2005 | 11.09 | 11.09 | 10.92 | 10.92 | 4,831,189 | -0.17(-1.50%) |
Feb 18, 2005 | 11.21 | 11.27 | 11.09 | 11.09 | 3,989,982 | -0.10(-0.92%) |
Feb 17, 2005 | 11.25 | 11.26 | 11.12 | 11.19 | 3,303,100 | -0.05(-0.48%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.18 | 11.25 | 4,286,602 | -0.13(-1.16%) |
Feb 15, 2005 | 11.39 | 11.43 | 11.34 | 11.38 | 3,595,011 | -0.01(-0.12%) |
Feb 14, 2005 | 11.43 | 11.43 | 11.33 | 11.39 | 3,440,685 | -0.04(-0.35%) |
Feb 11, 2005 | 11.34 | 11.46 | 11.26 | 11.43 | 5,188,493 | +0.08(+0.71%) |
Feb 10, 2005 | 11.39 | 11.39 | 11.30 | 11.35 | 3,287,406 | -0.02(-0.18%) |
Feb 09, 2005 | 11.52 | 11.59 | 11.36 | 11.37 | 3,555,253 | -0.17(-1.44%) |
Feb 08, 2005 | 11.56 | 11.58 | 11.51 | 11.54 | 3,031,068 | -0.03(-0.25%) |
Feb 07, 2005 | 11.54 | 11.59 | 11.45 | 11.57 | 3,519,156 | +0.08(+0.73%) |
Feb 04, 2005 | 11.42 | 11.51 | 11.37 | 11.48 | 3,187,486 | +0.06(+0.50%) |
Feb 03, 2005 | 11.47 | 11.51 | 11.37 | 11.43 | 6,097,709 | -0.04(-0.33%) |
Feb 02, 2005 | 11.44 | 11.52 | 11.40 | 11.47 | 6,635,496 | +0.03(+0.23%) |
Feb 01, 2005 | 11.42 | 11.51 | 11.22 | 11.44 | 15,258,398 | +0.02(+0.17%) |
Jan 31, 2005 | 11.27 | 11.42 | 11.25 | 11.42 | 5,690,707 | +0.19(+1.74%) |
Jan 28, 2005 | 11.38 | 11.43 | 11.17 | 11.22 | 4,852,638 | -0.14(-1.21%) |
Jan 27, 2005 | 11.46 | 11.50 | 11.34 | 11.36 | 3,046,762 | -0.10(-0.83%) |
Jan 26, 2005 | 11.45 | 11.52 | 11.36 | 11.46 | 3,899,478 | +0.00(+0.02%) |
Jan 25, 2005 | 11.56 | 11.62 | 11.46 | 11.46 | 2,799,840 | -0.06(-0.56%) |
Jan 24, 2005 | 11.61 | 11.61 | 11.48 | 11.52 | 3,748,814 | -0.09(-0.74%) |
Jan 21, 2005 | 11.65 | 11.74 | 11.59 | 11.61 | 2,654,931 | -0.05(-0.43%) |
Jan 20, 2005 | 11.78 | 11.82 | 11.63 | 11.66 | 2,571,751 | -0.13(-1.07%) |
Jan 19, 2005 | 11.93 | 12.01 | 11.76 | 11.78 | 2,381,852 | -0.17(-1.39%) |
Jan 18, 2005 | 11.61 | 11.96 | 11.52 | 11.95 | 3,704,871 | +0.34(+2.91%) |
Jan 14, 2005 | 11.51 | 11.65 | 11.47 | 11.61 | 2,919,116 | +0.11(+0.93%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.50 | 11.50 | 3,446,440 | -0.21(-1.76%) |
Jan 12, 2005 | 11.77 | 11.79 | 11.62 | 11.71 | 2,721,892 | -0.03(-0.24%) |
Jan 11, 2005 | 11.84 | 11.85 | 11.71 | 11.74 | 2,841,691 | -0.10(-0.87%) |
Jan 10, 2005 | 11.78 | 11.88 | 11.66 | 11.84 | 1,903,180 | +0.04(+0.36%) |
Jan 07, 2005 | 11.81 | 11.87 | 11.76 | 11.80 | 1,393,642 | -0.00(-0.03%) |
Jan 06, 2005 | 11.86 | 11.89 | 11.80 | 11.80 | 2,445,152 | -0.06(-0.52%) |
Jan 05, 2005 | 11.96 | 11.97 | 11.84 | 11.86 | 2,369,297 | -0.08(-0.66%) |
Jan 04, 2005 | 12.04 | 12.07 | 11.88 | 11.94 | 2,922,255 | -0.07(-0.62%) |
Jan 03, 2005 | 12.10 | 12.11 | 11.99 | 12.02 | 3,358,029 | -0.08(-0.65%) |
Dec 31, 2004 | 12.14 | 12.18 | 12.10 | 12.10 | 1,241,409 | -0.05(-0.44%) |
Dec 30, 2004 | 12.20 | 12.21 | 12.12 | 12.15 | 1,613,884 | -0.05(-0.41%) |
Dec 29, 2004 | 12.18 | 12.25 | 12.17 | 12.20 | 1,496,701 | +0.02(+0.14%) |
Dec 28, 2004 | 11.98 | 12.19 | 11.98 | 12.18 | 1,697,586 | +0.21(+1.72%) |
Dec 27, 2004 | 12.02 | 12.03 | 11.89 | 11.98 | 1,621,731 | -0.05(-0.40%) |
Dec 23, 2004 | 12.10 | 12.14 | 12.02 | 12.02 | 2,080,524 | -0.09(-0.77%) |
Dec 22, 2004 | 12.08 | 12.14 | 12.05 | 12.12 | 1,799,598 | +0.05(+0.38%) |
Dec 21, 2004 | 12.04 | 12.08 | 11.95 | 12.07 | 3,259,679 | -0.01(-0.06%) |
Dec 20, 2004 | 12.23 | 12.28 | 12.07 | 12.08 | 3,174,931 | -0.11(-0.89%) |
Dec 17, 2004 | 12.14 | 12.24 | 12.08 | 12.19 | 5,630,546 | -0.11(-0.92%) |
Dec 16, 2004 | 12.39 | 12.47 | 12.28 | 12.30 | 3,661,450 | -0.09(-0.74%) |
Dec 15, 2004 | 12.21 | 12.39 | 12.14 | 12.39 | 3,397,265 | +0.24(+2.00%) |
Dec 14, 2004 | 12.16 | 12.17 | 12.03 | 12.15 | 4,567,527 | -0.05(-0.44%) |
Dec 13, 2004 | 12.10 | 12.22 | 12.10 | 12.20 | 3,438,070 | +0.11(+0.95%) |
Dec 10, 2004 | 12.07 | 12.16 | 11.82 | 12.09 | 4,235,334 | +0.23(+1.95%) |
Dec 09, 2004 | 11.78 | 11.89 | 11.60 | 11.86 | 2,839,076 | +0.06(+0.54%) |
Dec 08, 2004 | 11.76 | 11.85 | 11.76 | 11.79 | 1,772,395 | +0.05(+0.41%) |
Dec 07, 2004 | 11.85 | 11.87 | 11.75 | 11.75 | 2,954,689 | -0.11(-0.89%) |
Dec 06, 2004 | 11.77 | 11.85 | 11.69 | 11.85 | 3,819,961 | +0.09(+0.73%) |
Dec 03, 2004 | 11.64 | 11.77 | 11.62 | 11.77 | 4,143,261 | +0.14(+1.18%) |
Dec 02, 2004 | 11.64 | 11.68 | 11.59 | 11.63 | 3,302,577 | +0.00(+0.00%) |